KMI - KINDER MORGAN, INC.
27.31
0.270 0.989%
Share volume: 8,287,105
Last Updated: 05-09-2025
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.04
0.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $27.31 | $27.31 | $27.43 | $27.43 | $26.96 | $26.96 | $27.31 | $27.31 | 8,287,105 | $8,287,105.00 |
| 05-08-2025 | $27.85 | $27.85 | $27.87 | $27.87 | $27.02 | $27.02 | $27.04 | $27.04 | 14,765,191 | $14,765,191.00 |
| 05-07-2025 | $27.28 | $27.28 | $27.77 | $27.77 | $27.23 | $27.23 | $27.62 | $27.62 | 13,833,704 | $13,833,704.00 |
| 05-06-2025 | $26.85 | $26.85 | $27.38 | $27.38 | $26.73 | $26.73 | $27.21 | $27.21 | 19,004,712 | $19,004,712.00 |
| 05-05-2025 | $26.56 | $26.56 | $27.00 | $27.00 | $26.27 | $26.27 | $26.87 | $26.87 | 17,724,055 | $17,724,055.00 |
| 05-02-2025 | $26.63 | $26.63 | $26.89 | $26.89 | $26.45 | $26.45 | $26.83 | $26.83 | 10,497,860 | $10,497,860.00 |
| 05-01-2025 | $26.09 | $26.09 | $26.88 | $26.88 | $26.02 | $26.02 | $26.30 | $26.30 | 13,555,137 | $13,555,137.00 |
| 04-30-2025 | $26.52 | $26.52 | $26.67 | $26.67 | $25.95 | $25.95 | $26.30 | $26.30 | 15,398,226 | $15,398,226.00 |
| 04-29-2025 | $26.87 | $26.58 | $27.33 | $27.03 | $26.84 | $26.55 | $27.21 | $26.92 | 10,926,980 | $10,926,980.00 |
| 04-28-2025 | $26.83 | $26.54 | $27.14 | $26.85 | $26.56 | $26.27 | $27.07 | $26.78 | 11,939,338 | $11,939,338.00 |
